Pernod Ricard SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.840	68.620	66.840	68.460	68.460	2,879
2026-10-15	68.280	68.300	66.200	66.680	66.680	1,745
2026-10-14	65.720	66.720	65.620	66.400	66.400	2,363
2026-10-13	64.480	65.360	63.920	65.360	65.360	4,125
2026-10-12	61.760	62.640	61.680	62.640	62.640	678
2026-10-09	61.680	61.680	60.760	61.380	61.380	622
2026-10-08	60.500	61.360	60.020	61.060	61.060	1,230
2026-10-07	58.980	61.160	58.980	61.160	61.160	37,271
2026-10-06	58.520	59.280	58.320	59.080	59.080	2,618
2026-10-05	58.280	58.700	57.900	58.140	58.140	2,304
2026-10-02	59.000	59.380	58.240	58.560	58.560	3,040
2026-10-01	60.100	60.400	58.780	58.780	58.780	4,496
2026-09-30	60.640	61.100	60.440	60.440	60.440	2,027
2026-09-29	58.500	60.300	58.000	59.800	59.800	2,077
2026-09-28	59.600	59.640	58.780	58.840	58.840	557
2026-09-25	59.320	59.320	59.060	59.320	59.320	512
2026-09-24	59.840	60.420	59.420	59.420	59.420	2,256
2026-09-23	60.020	60.160	59.320	59.320	59.320	1,449
2026-09-22	59.840	60.440	59.800	60.420	60.420	1,562
2026-09-21	59.520	59.660	59.300	59.640	59.640	1,220
2026-09-18	59.840	59.840	59.380	59.400	59.400	5,869
2026-09-17	60.800	60.800	60.160	60.160	60.160	1,542
2026-09-16	60.580	60.980	60.120	60.740	60.740	488
2026-09-15	61.040	61.040	60.540	60.780	60.780	463
2026-09-14	60.260	61.760	60.260	61.180	61.180	4,960
2026-09-11	59.500	59.860	59.480	59.700	59.700	2,264
2026-09-10	59.620	59.620	59.000	59.480	59.480	2,982
2026-09-09	59.800	60.740	59.800	60.140	60.140	1,129
2026-09-08	61.240	61.240	60.560	60.980	60.980	6,889
2026-09-07	61.020	61.220	60.020	61.180	61.180	4,534
2026-09-04	63.000	63.000	62.220	62.220	62.220	1,568
2026-09-03	62.800	62.920	62.440	62.920	62.920	1,057
2026-09-02	62.620	63.040	62.300	62.900	62.900	1,568
2026-09-01	64.780	64.780	62.260	62.540	62.540	1,527
2026-08-31	63.620	64.700	63.620	64.340	64.340	1,560
2026-08-28	65.100	65.180	63.300	63.380	63.380	2,344
2026-08-27	67.120	67.160	62.400	64.560	64.560	35,235
2026-08-26	67.300	67.980	67.300	67.880	67.880	1,681
2026-08-25	68.100	68.100	67.080	67.400	67.400	1,658
2026-08-24	68.360	68.920	68.200	68.900	68.900	602
2026-08-21	68.760	68.760	68.160	68.440	68.440	215
2026-08-20	68.640	68.640	68.100	68.540	68.540	1,137
2026-08-19	68.000	68.000	66.920	67.840	67.840	1,410
2026-08-18	68.140	68.460	67.960	68.240	68.240	832
2026-08-17	68.240	68.980	68.000	68.000	68.000	871
2026-08-14	68.460	69.060	68.260	68.940	68.940	904
2026-08-13	68.240	68.500	68.180	68.180	68.180	704
2026-08-12	68.820	68.820	67.660	67.820	67.820	875
2026-08-11	69.880	69.880	68.900	69.220	69.220	470
2026-08-10	70.360	70.360	69.080	69.760	69.760	1,175
2026-08-07	69.540	70.900	69.540	70.480	70.480	2,732
2026-08-06	69.140	70.240	68.460	69.700	69.700	4,221
2026-08-05	67.340	68.460	67.340	68.100	68.100	2,125
2026-08-04	67.820	68.060	67.260	67.460	67.460	1,087
2026-08-03	68.080	69.500	68.080	68.740	68.740	1,009
2026-07-31	67.180	68.100	67.180	68.100	68.100	432
2026-07-30	69.000	69.480	67.480	67.480	67.480	2,930
2026-07-29	67.920	67.920	67.620	67.780	67.780	818
2026-07-28	66.120	67.960	66.120	67.960	67.960	2,140
2026-07-27	63.700	65.140	63.460	65.140	65.140	1,836

Page 1 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	2.3500 EUR
2025-11-24	2.3500 EUR
2025-07-23	2.3500 EUR
2024-11-25	2.3500 EUR
2024-07-17	2.3500 EUR
2023-11-24	2.6400 EUR
2023-07-05	2.0600 EUR
2022-11-25	2.5600 EUR
2022-07-06	1.5600 EUR
2021-11-22	1.7900 EUR
2021-07-07	1.3300 EUR
2020-12-09	1.4800 EUR
2020-07-08	1.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.